UBS Group Ag (NY: UBS )

15.64 USD -0.16 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 9.350 9.460 9.160 9.260 3,804,807 -0.26(-2.73%)
Mar 30, 2020 9.290 9.550 9.160 9.520 3,872,721 +0.16(+1.71%)
Mar 27, 2020 9.400 9.655 9.255 9.360 5,363,800 -0.51(-5.17%)
Mar 26, 2020 9.500 9.940 9.500 9.870 7,391,534 +0.66(+7.17%)
Mar 25, 2020 9.080 9.480 8.820 9.210 8,281,683 +0.25(+2.79%)
Mar 24, 2020 8.680 9.000 8.535 8.960 5,627,255 +1.06(+13.42%)
Mar 23, 2020 8.380 8.460 7.875 7.900 7,667,056 -0.26(-3.19%)
Mar 20, 2020 8.500 8.710 8.140 8.160 7,508,300 -0.34(-4.00%)
Mar 19, 2020 8.090 8.650 7.920 8.500 9,066,759 +0.41(+5.07%)
Mar 18, 2020 7.740 8.090 7.670 8.090 9,762,636 -0.28(-3.35%)
Mar 17, 2020 7.790 8.370 7.620 8.370 7,021,601 +0.72(+9.41%)
Mar 16, 2020 7.490 8.165 7.480 7.650 5,920,993 -1.42(-15.66%)
Mar 13, 2020 9.110 9.110 8.310 9.070 5,756,700 +0.78(+9.41%)
Mar 12, 2020 8.820 8.830 8.170 8.290 6,017,199 -1.19(-12.55%)
Mar 11, 2020 9.900 9.960 9.410 9.480 8,754,946 -0.54(-5.39%)
Mar 10, 2020 10.14 10.18 9.630 10.02 4,842,193 +0.75(+8.09%)
Mar 09, 2020 9.610 9.870 9.000 9.270 4,768,724 -1.19(-11.38%)
Mar 06, 2020 10.47 10.66 10.35 10.46 5,791,700 -0.11(-1.04%)
Mar 05, 2020 10.65 10.74 10.45 10.57 6,384,723 -0.55(-4.95%)
Mar 04, 2020 11.00 11.12 10.86 11.12 5,974,842 +0.22(+2.02%)
Mar 03, 2020 11.31 11.44 10.82 10.90 7,479,844 -0.36(-3.20%)
Mar 02, 2020 10.99 11.26 10.79 11.26 6,911,521 +0.26(+2.36%)
Feb 28, 2020 10.91 11.11 10.79 11.00 6,419,600 -0.28(-2.48%)
Feb 27, 2020 11.36 11.59 11.26 11.28 4,551,120 -0.50(-4.24%)
Feb 26, 2020 11.91 12.00 11.77 11.78 5,183,427 -0.04(-0.34%)
Feb 25, 2020 12.20 12.24 11.75 11.82 3,833,513 -0.43(-3.51%)
Feb 24, 2020 12.29 12.36 12.20 12.25 5,277,997 -0.69(-5.33%)
Feb 21, 2020 13.11 13.11 12.89 12.94 3,809,600 -0.33(-2.49%)
Feb 20, 2020 13.45 13.49 13.20 13.27 5,805,748 +0.12(+0.91%)
Feb 19, 2020 13.16 13.20 13.13 13.15 2,223,593 +0.01(+0.08%)
Feb 18, 2020 13.21 13.26 13.13 13.14 3,460,451 +0.02(+0.15%)
Feb 14, 2020 13.28 13.31 13.09 13.12 4,500,000 -0.09(-0.68%)
Feb 13, 2020 13.27 13.30 13.21 13.21 2,435,115 -0.19(-1.42%)
Feb 12, 2020 13.33 13.40 13.28 13.40 3,478,963 +0.23(+1.75%)
Feb 11, 2020 13.12 13.22 13.12 13.17 1,915,438 +0.11(+0.84%)
Feb 10, 2020 12.98 13.07 12.97 13.06 1,808,470 +0.11(+0.85%)
Feb 07, 2020 12.90 12.98 12.89 12.95 2,376,700 +0.08(+0.62%)
Feb 06, 2020 12.92 12.94 12.84 12.87 2,053,164 +0.11(+0.86%)
Feb 05, 2020 12.73 12.82 12.68 12.76 3,432,570 +0.30(+2.41%)
Feb 04, 2020 12.53 12.58 12.46 12.46 2,920,435 +0.13(+1.05%)
Feb 03, 2020 12.36 12.48 12.31 12.33 2,036,168 -0.04(-0.32%)
Jan 31, 2020 12.52 12.54 12.29 12.37 3,392,400 -0.20(-1.59%)
Jan 30, 2020 12.45 12.57 12.40 12.57 4,185,814 +0.05(+0.40%)
Jan 29, 2020 12.58 12.62 12.51 12.52 2,251,036 +0.07(+0.56%)
Jan 28, 2020 12.43 12.49 12.38 12.45 7,774,643 -0.01(-0.08%)
Jan 27, 2020 12.48 12.57 12.42 12.46 3,896,571 -0.19(-1.50%)
Jan 24, 2020 12.86 12.86 12.62 12.65 3,110,600 -0.16(-1.25%)
Jan 23, 2020 12.68 12.83 12.61 12.81 3,241,776 -0.02(-0.16%)
Jan 22, 2020 12.82 12.84 12.75 12.83 4,365,649 +0.32(+2.56%)
Jan 21, 2020 12.65 12.72 12.48 12.51 7,408,789 -0.63(-4.79%)
Jan 17, 2020 13.20 13.20 13.10 13.14 1,960,200 -0.06(-0.45%)
Jan 16, 2020 13.12 13.20 13.09 13.20 1,481,744 +0.12(+0.92%)
Jan 15, 2020 13.14 13.15 13.03 13.08 2,011,695 -0.06(-0.46%)
Jan 14, 2020 13.05 13.24 13.04 13.14 3,257,213 +0.05(+0.38%)
Jan 13, 2020 12.98 13.09 12.94 13.09 2,277,449 +0.11(+0.85%)
Jan 10, 2020 13.06 13.07 12.96 12.98 3,200,200 -0.16(-1.22%)
Jan 09, 2020 13.09 13.17 13.02 13.14 4,590,058 +0.03(+0.23%)
Jan 08, 2020 13.07 13.15 13.05 13.11 3,363,213 +0.17(+1.31%)
Jan 07, 2020 12.92 12.98 12.86 12.94 4,237,634 +0.26(+2.05%)
Jan 06, 2020 12.60 12.70 12.58 12.68 2,318,490 -0.03(-0.24%)
Jan 03, 2020 12.68 12.77 12.65 12.71 2,627,400 -0.21(-1.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.